Tour v531
IWM
iShares Russell 2000 ETF
$277.61 -0.03%
(10/8 15:20) ◀
|
Thursday, October 8, 2026 (3:25pm)
January 2026
|
▶ (10/8 15:30)
◀ 10/8 15:25 ▶

Option Volume

Detail
ℹ
Current (10/08 3:25pm) 2,264,358
Calls: 1,008,510 (45%)
Puts: 1,255,848 (55%)
Prior (10/07) 1,771,870
Calls: 725,975 (41%)
Puts: 1,045,895 (59%)
Current vs Prior +27.79%
Calls: +38.92% (Calls)
Puts: +20.07% (Puts)
Prior 7-Day Total 12,107,316
Calls: 5,472,003 (45%)
Puts: 6,635,313 (55%)
Prior 7-Day Average 1,729,616
Calls: 781,714 (45%)
Puts: 947,901 (55%)
Current vs Prior 7-Day Avg +30.92%
Calls: +29.01%
Puts: +32.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08 3:25pm) $344.96M
Calls: $129.75M (38%)
Puts: $215.21M (62%)
Prior (10/07) $188.19M
Calls: $48.08M (26%)
Puts: $140.12M (74%)
Current vs Prior +83.30%
Calls: +169.88%
Puts: +53.59%
Prior 7-Day Total $1.16B
Calls: $432.70M (37%)
Puts: $730.66M (63%)
Prior 7-Day Average $166.19M
Calls: $61.81M (37%)
Puts: $104.38M (63%)
Current vs Prior 7-Day Avg +107.57%
Calls: +109.91%
Puts: +106.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08 3:25pm) 1.25
Prior (10/07) 1.44
Current vs Prior -13.56%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg +1.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08 3:25pm) 4,196,932
Calls: 1,358,017 (32%)
Puts: 2,838,915 (68%)
Prior (10/07) 3,995,772
Calls: 1,286,817 (32%)
Puts: 2,708,955 (68%)
Current vs Prior +5.03%
Prior 7-Day Total 23,616,842
Calls: 7,670,666 (32%)
Puts: 15,946,176 (68%)
Prior 7-Day Average 3,373,834
Calls: 1,095,809 (32%)
Puts: 2,278,025 (68%)
Current vs Prior 7-Day Avg +24.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/08) | Next (10/09)Expiry (10/09) | Next (10/12)Expiry (10/09) | Next (10/16)Expiry (10/15) | Next (11/20)
Current 0.42% | 1.00%1.00% | 1.35%1.00% | 2.32%2.13% | 5.58%
Prior 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs Prior -55.71% | -19.86%+175.34% | +8.40%-19.86% | -4.57%-4.65% | -1.12%
Prior 7-Day Avg 1.01% | 1.35%0.67% | 1.41%1.33% | 2.46%2.83% | 5.87%
Current vs 7-Day Avg -58.81% | -25.88%+49.13% | -3.77%-24.67% | -5.86%-24.91% | -4.88%
Prior 7-Day Eod 0.94% | 1.25%0.36% | 1.25%1.25% | 2.43%2.23% | 5.64%
Current vs 7-Day Eod -55.71% | -19.86%+175.34% | +8.40%-19.86% | -4.57%-4.65% | -1.12%
Sentiment BULLISHBEARISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 4.48% | 1.06%
Calls: 3.08% | 1.31%
Puts: 5.88% | 0.80%
Prior 2.33% | 1.43%
Calls: 2.01% | 1.52%
Puts: 2.65% | 1.34%
Current vs Prior +92.27% | -25.87%
Prior 7-Day Avg 3.39% | 3.43%
Calls: 3.75% | 3.69%
Puts: 3.02% | 3.17%
Current vs 7-Day Avg +32.21% | -69.08%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($215.21M). Elevated premium activity with dollar volume up 83% vs prior. Dollar volume significantly above 7-day average (108% higher). Bearish P/C ratio of 1.25 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BULLISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,143 of results (avg 2.5%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$268.00Oct 1610.3710.41$10.390.4%1610.8837
$269.00Oct 169.469.50$9.480.4%820.8642
$245.00Nov 2034.5934.74$34.670.4%--0.92216
$270.00Oct 168.588.62$8.600.5%1830.84325
$251.00Nov 2028.9829.12$29.050.5%80.892
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$329.00Oct 951.2151.49$51.350.5%11.00--
$278.00Oct 121.741.75$1.750.6%6860.531.3K
$256.00Nov 201.671.68$1.670.6%2470.14491
$324.00Oct 846.2146.49$46.350.6%321.00--
$325.00Oct 847.2147.50$47.360.6%311.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 360 found (avg $0.39, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.100.11$0.119.1%122.4K0.282.9K
$277.00Oct 80.640.66$0.653.1%176.0K0.851.2K
$283.00Oct 90.050.06$0.0616.7%4.4K0.044.9K
$282.00Oct 90.100.11$0.119.1%4.3K0.084.0K
$281.00Oct 90.180.19$0.195.3%5.8K0.134.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$278.00Oct 80.490.52$0.515.9%8.7K0.721.4K
$272.00Oct 90.060.07$0.0714.3%5.5K0.0511.8K
$273.00Oct 90.100.11$0.119.1%12.5K0.078.2K
$274.00Oct 90.170.18$0.185.6%12.1K0.125.5K
$275.00Oct 90.290.30$0.303.3%26.9K0.1811.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 567 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1237.6037.90$37.750.8%21.00--
$262.50Oct 1215.1315.44$15.292.0%11.001
$264.00Oct 1213.7013.83$13.770.9%21.001
$265.00Oct 1212.7112.84$12.781.0%21.004
$266.00Oct 1211.7211.85$11.791.1%71.006
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$281.00Oct 83.213.46$3.347.5%1081.00469
$282.00Oct 84.304.44$4.373.2%1271.00734
$283.00Oct 85.315.45$5.382.6%331.00917
$284.00Oct 86.216.45$6.333.8%101.001
$285.00Oct 87.217.45$7.333.3%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 1,308 active (total vol 2.3M, top 176.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$277.00Oct 80.640.66$0.653.1%176.0K0.851.2K
$276.00Oct 81.571.66$1.625.6%135.8K0.98341
$278.00Oct 80.100.11$0.119.1%122.4K0.282.9K
$280.00Oct 90.330.34$0.342.9%45.8K0.218.3K
$275.00Oct 82.522.76$2.649.1%44.3K0.99202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$275.00Oct 80.000.01$0.01100.0%159.9K0.013.3K
$276.00Oct 80.000.01$0.01100.0%134.8K0.022.0K
$274.00Oct 80.000.01$0.01100.0%80.3K0.015.2K
$277.00Oct 80.040.05$0.0520.0%60.4K0.154.6K
$269.00Oct 160.580.60$0.593.4%55.3K0.1473.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 35.4%, max 35.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2024.2%17.8%35.4%122.9K3.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$278.00Oct 8Nov 2024.2%17.8%35.4%8.8K2.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 468 found (best R:R 0.57, avg 3.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$277.00$278.00Oct 8$0.54$0.46$0.5485%0.85$277.54
$290.00$291.00Oct 30$0.14$0.86$0.1416%6.14$290.14
$287.00$288.00Oct 21$0.12$0.88$0.1214%7.33$287.12
$282.00$282.50Oct 23$0.16$0.34$0.1634%2.12$282.16
$293.00$294.00Nov 6$0.14$0.86$0.1415%6.14$293.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$283.00$280.00Oct 22$1.91$1.09$1.9171%0.57$281.09
$245.00$240.00Nov 13$0.15$4.85$0.156%32.33$244.85
$250.00$245.00Nov 13$0.24$4.76$0.249%19.83$249.76
$250.00$245.00Nov 6$0.17$4.83$0.177%28.41$249.83
$281.00$279.00Oct 21$1.13$0.87$1.1364%0.77$279.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 339 found (best R:R 0.17, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$285.00$290.00Oct 22$0.73$0.73$4.2778%0.17$285.73
$290.00$300.00Oct 22$0.31$0.31$9.6991%0.03$290.31
$278.00$279.00Nov 13$0.55$0.55$0.4550%1.22$278.55
$278.00$279.00Nov 20$0.55$0.55$0.4550%1.22$278.55
$279.00$280.00Nov 20$0.53$0.53$0.4751%1.13$279.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$276.00$275.00Oct 9$0.20$0.20$0.8073%0.25$275.80
$275.00$274.00Oct 9$0.12$0.12$0.8882%0.14$274.88
$277.00$276.00Oct 9$0.31$0.31$0.6960%0.45$276.69
$275.00$274.00Oct 14$0.28$0.28$0.7267%0.39$274.72
$275.00$274.00Oct 15$0.30$0.30$0.7066%0.43$274.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.92, cheapest $0.67)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$277.50Oct 30Nov 6$1.0917.3%17.9%
$282.50Oct 23Oct 30$1.0717.4%18.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$272.50Nov 6Nov 13$0.6719.0%19.1%
$277.50Oct 30Nov 6$0.8917.3%17.9%
$282.50Oct 23Oct 30$0.8717.4%18.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 516 found (cheapest 0.22% of stock, avg 4.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$278.00Oct 8$0.11$0.51$0.62$277.38$278.620.22%
$277.00Oct 8$0.65$0.05$0.70$276.30$277.700.25%
$279.00Oct 8$0.03$1.40$1.43$277.57$280.430.52%
$276.00Oct 8$1.62$0.01$1.63$274.37$277.630.59%
$278.00Oct 9$0.98$1.25$2.23$275.77$280.230.80%
$277.00Oct 9$1.53$0.81$2.34$274.66$279.340.84%
$280.00Oct 8$0.02$2.35$2.37$277.63$282.370.85%
$279.00Oct 9$0.59$1.86$2.45$276.55$281.450.88%
$275.00Oct 8$2.64$0.01$2.65$272.35$277.650.95%
$276.00Oct 9$2.22$0.50$2.72$273.28$278.720.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$279.00$277.00Oct 8$0.03$0.05$0.08$276.92$279.08
$278.00$277.00Oct 8$0.11$0.05$0.16$276.84$278.16
$282.00$273.00Oct 9$0.11$0.11$0.22$272.78$282.22
$282.00$274.00Oct 9$0.11$0.18$0.29$273.71$282.29
$281.00$273.00Oct 9$0.19$0.11$0.30$272.70$281.30
$281.00$274.00Oct 9$0.19$0.18$0.37$273.63$281.37
$282.00$275.00Oct 9$0.11$0.30$0.41$274.59$282.41
$280.00$273.00Oct 9$0.34$0.11$0.45$272.55$280.45
$281.00$275.00Oct 9$0.19$0.30$0.49$274.51$281.49
$280.00$274.00Oct 9$0.34$0.18$0.52$273.48$280.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 411 found (best R:R 0.96, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
260/261284/285Nov 6$0.49$0.5150%0.96$260.51$284.49
257/258286/287Nov 13$0.45$0.5553%0.82$257.55$286.45
259/260284/285Nov 6$0.47$0.5351%0.89$259.53$284.47
263/264284/285Nov 6$0.52$0.4846%1.08$263.48$284.52
257/258285/286Nov 13$0.47$0.5351%0.89$257.53$285.47
260/261286/287Nov 6$0.43$0.5755%0.75$260.57$286.43
260/261285/286Nov 6$0.45$0.5552%0.82$260.55$285.45
262/263284/285Nov 6$0.50$0.5047%1.00$262.50$284.50
264/265284/285Oct 30$0.46$0.5451%0.85$264.54$284.46
266/267284/285Nov 6$0.56$0.4441%1.27$266.44$284.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 151 found (best R:R 1.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 23$0.17$9.836%57.82
$277.00$278.00$279.00Oct 8$0.46$0.5479%1.17
$240.00$245.00$250.00Oct 30$0.06$4.946%82.33
$276.00$277.00$278.00Oct 8$0.43$0.5770%1.33
$278.00$279.00$280.00Oct 8$0.07$0.9325%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$277.00$278.00$279.00Oct 8$0.43$0.5778%1.33
$276.00$277.00$278.00Oct 8$0.42$0.5870%1.38
$278.00$279.00$280.00Oct 8$0.06$0.9424%15.67
$276.00$277.00$278.00Oct 9$0.13$0.8727%6.69
$240.00$245.00$250.00Nov 6$0.06$4.943%82.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 460 found (best net $-2.02, 447 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$263.001:2Oct 14-$2.02$10.98
$250.00$260.001:2Oct 23-$8.75$1.25
$275.00$276.001:2Oct 8-$0.60$0.40
$278.00$279.001:2Oct 9-$0.20$0.80
$279.00$280.001:2Oct 9-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$305.00$295.001:2Oct 9-$7.35$2.65
$291.00$285.001:2Oct 21-$2.69$3.31
$280.00$279.001:2Oct 8-$0.45$0.55
$265.00$260.001:2Oct 22-$0.07$4.93
$277.00$276.001:2Oct 9-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 240 found (best yield 2.83%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$278.00Nov 20$7.850.500.1%2.83%2.97%515146
$279.00Nov 20$7.300.490.5%2.63%3.13%208410
$280.00Nov 20$6.780.470.9%2.44%3.30%2.6K5.9K
$281.00Nov 20$6.280.451.2%2.26%3.48%2061.2K
$282.00Nov 20$5.800.421.6%2.09%3.67%971.5K
$283.00Nov 20$5.350.401.9%1.93%3.87%1111.3K
$284.00Nov 20$4.920.382.3%1.77%4.07%7456.7K
$278.00Nov 13$7.080.500.1%2.55%2.69%41710
$279.00Nov 13$6.530.480.5%2.35%2.85%13133
$285.00Nov 20$4.510.362.7%1.62%4.29%7.8K18.7K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,008,510
Total Puts 1,255,848
Put/Call Ratio 1.25
Net Difference -247,338

Prior's Put/Call Breakdown

Total Calls 725,975
Total Puts 1,045,895
Put/Call Ratio 1.44
Net Difference -319,920

Prior 7-Day Put/Call Summary

Total Calls 5,472,003
Total Puts 6,635,313
Average Put/Call Ratio 1.22
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All